Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan International (NY: TWI )

8.120 -0.290 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 4779 4785 4761 4771 4,495,876 +9.68(+0.20%)
Dec 30, 2004 4722 4773 4722 4762 5,557,896 +68.76(+1.47%)
Dec 29, 2004 4677 4709 4677 4693 2,738,288 +11.44(+0.24%)
Dec 28, 2004 4707 4707 4672 4682 3,141,819 +4670.04(+40510.07%)
Dec 27, 2004 11.73 11.73 11.34 11.53 135,789 -4679.22(-99.75%)
Dec 24, 2004 4695 4702 4666 4691 2,888,142 -3.01(-0.06%)
Dec 23, 2004 4699 4727 4694 4694 4,470,815 +10.70(+0.23%)
Dec 22, 2004 4678 4693 4674 4683 3,387,825 +1.49(+0.03%)
Dec 21, 2004 4625 4682 4622 4682 3,562,485 +4670.25(+41239.46%)
Dec 20, 2004 11.57 11.72 11.14 11.32 140,264 -4696.29(-99.76%)
Dec 17, 2004 4698 4712 4685 4708 5,039,033 +13.03(+0.28%)
Dec 16, 2004 4638 4701 4624 4695 6,146,316 +72.68(+1.57%)
Dec 15, 2004 4621 4622 4594 4622 2,974,320 +24.05(+0.52%)
Dec 14, 2004 4615 4676 4550 4598 5,241,566 +4587.53(+44470.95%)
Dec 13, 2004 10.64 10.75 10.01 10.32 654,652 -4614.96(-99.78%)
Dec 10, 2004 4610 4633 4604 4625 3,696,484 +16.78(+0.36%)
Dec 09, 2004 4621 4621 4599 4608 3,106,018 -25.63(-0.55%)
Dec 08, 2004 4621 4636 4603 4634 3,061,011 +4.78(+0.10%)
Dec 07, 2004 4587 4632 4581 4629 3,425,417 +4618.32(+41880.05%)
Dec 06, 2004 11.11 11.11 10.79 11.03 307,507 -4578.26(-99.76%)
Dec 03, 2004 4584 4589 4557 4589 4,013,325 +54.22(+1.20%)
Dec 02, 2004 4519 4549 4493 4535 3,272,750 -36.08(-0.79%)
Dec 01, 2004 4513 4571 4475 4571 3,930,726 +46.53(+1.03%)
Nov 30, 2004 4535 4546 4502 4525 3,526,428 +4514.95(+46706.30%)
Nov 29, 2004 9.854 9.854 9.581 9.667 62,652 -4569.68(-99.79%)
Nov 26, 2004 4634 4634 4579 4579 3,358,929 -43.85(-0.95%)
Nov 25, 2004 4590 4629 4585 4623 3,888,021 +47.09(+1.03%)
Nov 24, 2004 4580 4593 4529 4576 3,318,524 +9.91(+0.22%)
Nov 23, 2004 4663 4669 4566 4566 3,832,784 +4556.24(+45727.53%)
Nov 22, 2004 9.917 10.01 9.542 9.964 436,775 -4721.31(-99.79%)
Nov 19, 2004 4742 4761 4720 4731 5,467,369 +16.27(+0.35%)
Nov 18, 2004 4627 4715 4618 4715 5,720,280 +92.16(+1.99%)
Nov 17, 2004 4628 4644 4610 4623 3,232,601 +3.25(+0.07%)
Nov 16, 2004 4662 4673 4619 4620 3,626,671 +4609.98(+47960.95%)
Nov 15, 2004 9.581 9.831 9.581 9.612 1,696,214 -4584.82(-99.79%)
Nov 12, 2004 4630 4639 4593 4594 2,865,382 -57.85(-1.24%)
Nov 11, 2004 4652 4659 4614 4652 3,843,013 +2.57(+0.06%)
Nov 10, 2004 4649 4652 4614 4650 3,077,121 +6.06(+0.13%)
Nov 09, 2004 4643 4648 4610 4644 3,748,396 +4635.95(+60178.73%)
Nov 08, 2004 7.704 7.852 7.704 7.704 1,223,381 -4575.95(-99.83%)
Nov 05, 2004 4586 4607 4561 4584 4,010,512 -1.65(-0.04%)
Nov 04, 2004 4506 4585 4493 4585 4,470,559 +80.74(+1.79%)
Nov 03, 2004 4435 4505 4418 4505 3,279,399 +80.90(+1.83%)
Nov 02, 2004 4478 4484 4402 4424 3,089,652 +4415.85(+56518.35%)
Nov 01, 2004 7.821 7.891 7.774 7.813 597,498 +0.03(+0.40%)
Oct 29, 2004 7.547 7.821 7.547 7.782 252,654 +0.42(+5.74%)
Oct 28, 2004 7.313 7.391 7.305 7.360 54,596 +0.05(+0.64%)
Oct 27, 2004 7.313 7.414 7.313 7.313 92,699 +0.00(+0.00%)
Oct 26, 2004 7.344 7.414 7.250 7.313 50,121 +0.01(+0.11%)
Oct 25, 2004 7.360 7.508 7.297 7.305 58,049 -0.02(-0.21%)
Oct 22, 2004 7.391 7.399 7.195 7.320 99,092 -0.11(-1.47%)
Oct 21, 2004 7.430 7.453 7.352 7.430 69,173 -0.02(-0.21%)
Oct 20, 2004 7.438 7.469 7.320 7.446 132,592 -0.01(-0.10%)
Oct 19, 2004 7.555 7.555 7.446 7.453 52,039 -0.02(-0.31%)
Oct 18, 2004 7.453 7.508 7.438 7.477 78,251 +0.02(+0.21%)
Oct 15, 2004 7.430 7.477 7.414 7.461 461,708 +0.01(+0.10%)
Oct 14, 2004 7.430 7.508 7.360 7.453 107,148 +0.02(+0.21%)
Oct 13, 2004 7.508 7.618 7.438 7.438 98,197 -0.13(-1.76%)
Oct 12, 2004 7.625 7.704 7.563 7.571 327,581 -0.06(-0.82%)
Oct 11, 2004 7.547 7.743 7.547 7.633 42,322 -0.03(-0.41%)
Oct 08, 2004 7.751 7.805 7.602 7.665 32,221 -0.16(-2.00%)
Oct 07, 2004 7.704 7.923 7.508 7.821 88,863 +0.05(+0.60%)
Oct 06, 2004 7.821 7.907 7.743 7.774 142,310 -0.02(-0.30%)
Oct 05, 2004 7.751 8.134 7.751 7.797 538,298 +0.09(+1.12%)
Oct 04, 2004 7.586 7.743 7.547 7.711 646,469 +0.20(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.